Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
27.59
+0.17 (0.62%)
Jul 10, 2025, 4:00 PM - Market closed

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202527.4427.7127.4127.5927.590.62%355,563
Jul 9, 202527.3927.4327.2127.4227.420.62%449,734
Jul 8, 202527.2327.3527.1527.2527.250.18%571,280
Jul 7, 202527.3127.4327.0327.2027.20-0.98%574,579
Jul 3, 202527.3927.5127.3627.4727.470.62%664,740
Jul 2, 202527.0527.3126.9727.3027.300.74%1,537,249
Jul 1, 202526.8027.2426.7927.1027.100.82%512,859
Jun 30, 202526.9426.9426.7526.8826.880.07%409,579
Jun 27, 202526.8127.0026.6726.8626.830.56%559,647
Jun 26, 202526.5426.7226.5026.7126.681.02%423,510
Jun 25, 202526.6126.6126.3626.4426.41-0.41%516,455
Jun 24, 202526.4126.5826.3026.5526.521.14%341,028
Jun 23, 202525.9526.2625.7126.2526.220.77%392,682
Jun 20, 202526.2226.2225.9526.0526.02-722,928
Jun 18, 202526.0926.2225.9926.0526.020.46%442,900
Jun 17, 202526.0326.1125.9025.9325.90-0.77%589,569
Jun 16, 202526.0526.2826.0226.1326.101.16%272,743
Jun 13, 202525.9826.1325.7425.8325.80-1.52%459,222
Jun 12, 202526.1326.2426.0426.2326.20-0.04%436,591
Jun 11, 202526.3226.4026.1526.2426.21-0.11%668,363
Jun 10, 202526.2826.3426.1526.2726.240.38%434,385
Jun 9, 202526.3226.3226.0626.1726.14-0.04%526,797
Jun 6, 202526.1726.2226.0826.1826.151.16%408,541
Jun 5, 202525.9226.0325.7625.8825.85-665,621
Jun 4, 202526.0126.0225.8725.8825.85-0.27%352,396
Jun 3, 202525.7325.9825.6125.9525.921.13%471,373
Jun 2, 202525.5825.6725.2525.6625.63-468,300
May 30, 202525.6525.7425.4525.6625.63-0.35%482,079
May 29, 202525.8925.8925.5525.7525.720.59%520,702
May 28, 202525.8825.8825.5925.6025.57-0.85%325,397
May 27, 202525.5925.8225.4125.8225.792.30%268,030
May 23, 202525.0525.3125.0025.2425.21-0.39%395,318
May 22, 202525.3425.4725.2025.3425.31-445,012
May 21, 202525.8125.8425.3125.3425.31-2.41%529,971
May 20, 202526.0226.0825.8625.9725.93-0.40%225,365
May 19, 202525.8026.1225.7726.0726.04-0.11%280,856
May 16, 202525.8426.1125.8026.1026.071.01%305,048
May 15, 202525.6425.8425.5425.8425.810.51%314,523
May 14, 202525.7425.7625.6025.7125.68-437,659
May 13, 202525.6325.8325.5925.7125.680.63%286,249
May 12, 202525.4825.5525.2725.5525.524.12%287,817
May 9, 202524.7024.7024.4724.5424.51-0.37%279,116
May 8, 202524.5224.8624.4424.6324.601.48%454,190
May 7, 202524.1924.3724.1224.2724.240.91%809,777
May 6, 202524.0924.2623.9824.0524.02-1.03%300,613
May 5, 202524.1724.4524.1324.3024.27-0.08%341,479
May 2, 202524.1124.3624.0324.3224.292.88%431,512
May 1, 202523.7323.8723.5423.6423.610.55%266,835
Apr 30, 202523.1523.5622.9223.5123.480.26%357,375
Apr 29, 202523.3323.5023.1523.4523.420.34%629,527